Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

19.78 +0.04 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.206 7.244 6.921 7.004 31,076,258 -0.22(-3.01%)
Oct 29, 2015 7.244 7.311 7.206 7.221 19,641,448 -0.01(-0.21%)
Oct 28, 2015 6.936 7.259 6.921 7.236 23,984,820 +0.31(+4.55%)
Oct 27, 2015 6.936 6.974 6.862 6.921 12,114,823 -0.06(-0.86%)
Oct 26, 2015 7.079 7.109 6.948 6.981 12,069,648 -0.10(-1.38%)
Oct 23, 2015 6.951 7.086 6.914 7.079 22,257,000 +0.18(+2.61%)
Oct 22, 2015 6.809 6.966 6.809 6.899 23,686,088 +0.13(+1.99%)
Oct 21, 2015 6.862 6.936 6.757 6.764 21,786,406 -0.13(-1.95%)
Oct 20, 2015 6.817 6.966 6.757 6.899 33,714,056 +0.20(+3.02%)
Oct 19, 2015 6.749 6.832 6.689 6.697 16,563,207 -0.06(-0.89%)
Oct 16, 2015 6.839 6.854 6.712 6.757 20,993,998 -0.04(-0.66%)
Oct 15, 2015 6.667 6.817 6.622 6.802 23,632,134 +0.19(+2.95%)
Oct 14, 2015 6.734 6.749 6.554 6.607 21,224,492 -0.12(-1.78%)
Oct 13, 2015 6.787 6.824 6.727 6.727 16,539,424 -0.07(-1.10%)
Oct 12, 2015 6.787 6.832 6.753 6.802 14,088,226 -0.01(-0.11%)
Oct 09, 2015 6.914 6.974 6.772 6.809 14,990,398 -0.13(-1.84%)
Oct 08, 2015 6.869 6.959 6.817 6.936 20,489,226 +0.04(+0.54%)
Oct 07, 2015 6.854 6.951 6.805 6.899 20,598,368 +0.09(+1.32%)
Oct 06, 2015 6.757 6.839 6.734 6.809 18,154,032 +0.04(+0.55%)
Oct 05, 2015 6.727 6.817 6.689 6.772 25,032,734 +0.10(+1.46%)
Oct 02, 2015 6.562 6.674 6.397 6.674 28,634,174 -0.09(-1.33%)
Oct 01, 2015 6.749 6.794 6.671 6.764 19,506,514 +0.01(+0.22%)
Sep 30, 2015 6.772 6.787 6.652 6.749 19,761,550 +0.13(+2.04%)
Sep 29, 2015 6.599 6.667 6.547 6.614 16,693,850 +0.02(+0.34%)
Sep 28, 2015 6.772 6.779 6.592 6.592 17,386,076 -0.21(-3.08%)
Sep 25, 2015 6.802 6.847 6.757 6.802 16,469,401 +0.12(+1.79%)
Sep 24, 2015 6.607 6.697 6.579 6.682 14,081,298 -0.02(-0.34%)
Sep 23, 2015 6.652 6.787 6.652 6.704 14,330,289 +0.02(+0.34%)
Sep 22, 2015 6.689 6.787 6.637 6.682 19,328,520 -0.13(-1.87%)
Sep 21, 2015 6.764 6.884 6.749 6.809 20,670,654 +0.11(+1.68%)
Sep 18, 2015 6.862 6.877 6.682 6.697 37,878,748 -0.26(-3.77%)
Sep 17, 2015 7.154 7.210 6.914 6.959 47,031,764 -0.21(-2.93%)
Sep 16, 2015 7.281 7.281 7.064 7.169 23,137,714 -0.12(-1.64%)
Sep 15, 2015 7.236 7.315 7.221 7.289 21,768,724 +0.10(+1.46%)
Sep 14, 2015 7.094 7.266 7.071 7.184 23,464,804 +0.06(+0.84%)
Sep 11, 2015 7.064 7.139 7.041 7.124 17,259,628 -0.01(-0.11%)
Sep 10, 2015 6.959 7.176 6.959 7.131 21,801,332 +0.13(+1.93%)
Sep 09, 2015 7.206 7.236 6.974 6.996 14,323,179 -0.09(-1.27%)
Sep 08, 2015 7.049 7.101 6.967 7.086 13,463,380 +0.19(+2.81%)
Sep 04, 2015 6.960 6.893 6.893 6.893 16,766,788 -0.13(-1.80%)
Sep 03, 2015 6.975 7.135 6.930 7.019 17,897,454 +0.07(+0.96%)
Sep 02, 2015 6.960 6.975 6.796 6.952 16,210,967 +0.10(+1.41%)
Sep 01, 2015 6.960 7.012 6.789 6.856 26,311,470 -0.28(-3.96%)
Aug 31, 2015 7.086 7.176 7.057 7.138 17,900,722 -0.02(-0.31%)
Aug 28, 2015 7.079 7.176 7.057 7.161 17,595,410 +0.04(+0.63%)
Aug 27, 2015 6.997 7.138 6.960 7.116 32,344,052 +0.23(+3.35%)
Aug 26, 2015 6.759 6.900 6.647 6.885 30,218,910 +0.36(+5.47%)
Aug 25, 2015 7.034 7.071 6.521 6.528 39,926,508 -0.16(-2.34%)
Aug 24, 2015 6.781 6.997 6.662 6.684 51,444,276 -0.51(-7.14%)
Aug 21, 2015 7.310 7.369 7.183 7.198 25,874,278 -0.19(-2.62%)
Aug 20, 2015 7.563 7.592 7.391 7.391 25,781,450 -0.24(-3.12%)
Aug 19, 2015 7.786 7.816 7.615 7.630 40,095,760 -0.19(-2.38%)
Aug 18, 2015 7.838 7.890 7.786 7.816 14,641,710 -0.04(-0.47%)
Aug 17, 2015 7.771 7.898 7.726 7.853 17,558,474 +0.00(+0.00%)
Aug 14, 2015 7.764 7.868 7.719 7.853 14,985,861 +0.10(+1.34%)
Aug 13, 2015 7.749 7.808 7.689 7.749 17,858,838 +0.04(+0.58%)
Aug 12, 2015 7.793 7.801 7.585 7.704 22,350,280 -0.17(-2.17%)
Aug 11, 2015 7.957 7.987 7.831 7.875 17,186,126 -0.16(-2.04%)
Aug 10, 2015 7.965 8.047 7.920 8.039 16,906,846 +0.13(+1.69%)
Aug 07, 2015 7.846 7.980 7.808 7.905 35,465,884 +0.04(+0.47%)
Aug 06, 2015 7.838 7.939 7.805 7.868 27,246,022 +0.07(+0.86%)
Aug 05, 2015 7.779 7.920 7.752 7.801 16,250,180 +0.08(+1.06%)
Aug 04, 2015 7.719 7.838 7.712 7.719 18,339,804 +0.00(+0.00%)
Aug 03, 2015 7.741 7.786 7.645 7.719 20,127,818 -0.01(-0.19%)
Jul 31, 2015 7.853 7.860 7.726 7.734 15,181,865 -0.13(-1.70%)
Jul 30, 2015 7.823 7.890 7.786 7.868 14,950,521 +0.04(+0.48%)
Jul 29, 2015 7.749 7.860 7.704 7.831 21,457,318 +0.09(+1.15%)
Jul 28, 2015 7.779 7.838 7.652 7.741 18,970,674 -0.01(-0.10%)
Jul 27, 2015 7.801 7.801 7.693 7.749 24,957,770 -0.11(-1.42%)
Jul 24, 2015 7.890 7.927 7.831 7.860 20,703,196 -0.04(-0.57%)
Jul 23, 2015 7.950 8.087 7.834 7.905 34,642,424 -0.06(-0.75%)
Jul 22, 2015 7.719 8.076 7.719 7.965 68,070,016 +0.22(+2.79%)
Jul 21, 2015 7.622 7.831 7.619 7.749 34,798,004 +0.16(+2.06%)
Jul 20, 2015 7.592 7.622 7.511 7.592 23,229,364 +0.06(+0.79%)
Jul 17, 2015 7.622 7.645 7.458 7.533 35,788,716 -0.20(-2.60%)
Jul 16, 2015 7.756 7.786 7.704 7.734 19,412,860 +0.06(+0.78%)
Jul 15, 2015 7.630 7.793 7.615 7.674 35,689,252 +0.07(+0.88%)
Jul 14, 2015 7.496 7.615 7.481 7.607 28,636,490 +0.01(+0.20%)
Jul 13, 2015 7.630 7.667 7.585 7.592 18,482,888 +0.04(+0.59%)
Jul 10, 2015 7.555 7.630 7.503 7.548 17,937,232 +0.10(+1.40%)
Jul 09, 2015 7.436 7.473 7.391 7.444 19,905,192 +0.13(+1.73%)
Jul 08, 2015 7.414 7.421 7.310 7.317 23,324,634 -0.16(-2.09%)
Jul 07, 2015 7.533 7.548 7.310 7.473 27,929,336 -0.10(-1.28%)
Jul 06, 2015 7.525 7.607 7.496 7.570 16,979,884 -0.07(-0.97%)
Jul 02, 2015 7.689 7.645 7.645 7.645 17,210,794 -0.10(-1.34%)
Jul 01, 2015 7.793 7.838 7.734 7.749 14,768,745 +0.04(+0.48%)
Jun 30, 2015 7.734 7.823 7.659 7.712 17,360,686 +0.05(+0.68%)
Jun 29, 2015 7.719 7.801 7.615 7.659 24,487,926 -0.18(-2.28%)
Jun 26, 2015 7.913 7.961 7.823 7.838 19,180,552 -0.03(-0.38%)
Jun 25, 2015 7.972 7.987 7.808 7.868 20,286,440 -0.07(-0.94%)
Jun 24, 2015 7.980 8.032 7.905 7.942 13,258,837 -0.07(-0.84%)
Jun 23, 2015 7.950 8.050 7.920 8.009 17,306,926 +0.11(+1.41%)
Jun 22, 2015 7.846 7.898 7.816 7.898 12,449,863 +0.13(+1.63%)
Jun 19, 2015 7.779 7.823 7.741 7.771 13,500,442 -0.04(-0.57%)
Jun 18, 2015 7.801 7.823 7.645 7.816 22,314,866 +0.04(+0.57%)
Jun 17, 2015 7.913 7.950 7.749 7.771 18,846,936 -0.12(-1.51%)
Jun 16, 2015 7.816 7.905 7.775 7.890 11,982,678 +0.07(+0.95%)
Jun 15, 2015 7.779 7.860 7.756 7.816 14,474,366 -0.06(-0.76%)
Jun 12, 2015 7.853 7.905 7.827 7.875 12,177,659 +0.01(+0.19%)
Jun 11, 2015 7.920 7.957 7.823 7.860 16,774,422 -0.07(-0.85%)
Jun 10, 2015 7.853 8.002 7.838 7.927 20,071,052 +0.12(+1.53%)
Jun 09, 2015 7.734 7.875 7.690 7.808 24,005,876 +0.09(+1.15%)
Jun 08, 2015 7.742 7.875 7.712 7.720 21,161,068 -0.07(-0.86%)
Jun 05, 2015 7.705 7.860 7.705 7.786 35,033,324 +0.22(+2.94%)
Jun 04, 2015 7.586 7.660 7.542 7.564 21,412,284 -0.06(-0.78%)
Jun 03, 2015 7.527 7.660 7.497 7.623 48,375,476 +0.13(+1.68%)
Jun 02, 2015 7.401 7.516 7.386 7.497 20,028,780 +0.11(+1.50%)
Jun 01, 2015 7.505 7.527 7.372 7.386 20,070,896 -0.08(-1.09%)
May 29, 2015 7.579 7.579 7.453 7.468 17,256,248 -0.10(-1.27%)
May 28, 2015 7.601 7.623 7.497 7.564 13,988,760 -0.04(-0.58%)
May 27, 2015 7.557 7.612 7.538 7.608 11,723,987 +0.07(+0.98%)
May 26, 2015 7.534 7.557 7.483 7.534 14,663,542 -0.03(-0.39%)
May 22, 2015 7.586 7.564 7.564 7.564 9,429,217 -0.01(-0.20%)
May 21, 2015 7.564 7.638 7.534 7.579 18,310,660 -0.01(-0.19%)
May 20, 2015 7.668 7.686 7.564 7.594 12,742,505 -0.10(-1.25%)
May 19, 2015 7.579 7.705 7.571 7.690 21,339,412 +0.13(+1.76%)
May 18, 2015 7.416 7.586 7.409 7.557 20,169,088 +0.17(+2.30%)
May 15, 2015 7.549 7.564 7.357 7.386 25,374,032 -0.16(-2.06%)
May 14, 2015 7.623 7.631 7.520 7.542 20,044,912 -0.05(-0.68%)
May 13, 2015 7.512 7.616 7.460 7.594 20,009,704 +0.07(+0.88%)
May 12, 2015 7.423 7.586 7.394 7.527 29,388,288 +0.07(+0.99%)
May 11, 2015 7.364 7.460 7.342 7.453 16,953,770 +0.10(+1.41%)
May 08, 2015 7.357 7.386 7.283 7.349 27,557,264 +0.03(+0.40%)
May 07, 2015 7.312 7.372 7.238 7.320 20,864,468 -0.02(-0.30%)
May 06, 2015 7.379 7.401 7.268 7.342 19,294,906 +0.01(+0.10%)
May 05, 2015 7.357 7.505 7.335 7.335 35,493,668 -0.05(-0.70%)
May 04, 2015 7.290 7.394 7.283 7.386 16,593,017 +0.11(+1.53%)
May 01, 2015 7.298 7.335 7.216 7.275 15,927,091 +0.00(+0.00%)
Apr 30, 2015 7.246 7.335 7.216 7.275 29,833,470 +0.02(+0.31%)
Apr 29, 2015 7.113 7.320 7.098 7.253 23,635,292 +0.12(+1.66%)
Apr 28, 2015 7.076 7.157 7.053 7.135 16,404,052 +0.06(+0.84%)
Apr 27, 2015 7.120 7.172 7.076 7.076 14,691,105 -0.01(-0.21%)
Apr 24, 2015 7.142 7.172 7.068 7.090 14,996,358 -0.03(-0.42%)
Apr 23, 2015 7.157 7.179 7.098 7.120 14,586,020 -0.08(-1.13%)
Apr 22, 2015 7.039 7.216 7.024 7.201 24,980,370 +0.11(+1.57%)
Apr 21, 2015 7.216 7.305 7.068 7.090 41,164,040 -0.01(-0.10%)
Apr 20, 2015 7.127 7.157 7.053 7.098 20,073,742 +0.00(+0.00%)
Apr 17, 2015 7.135 7.157 7.076 7.098 17,555,290 -0.08(-1.13%)
Apr 16, 2015 7.194 7.201 7.105 7.179 25,855,898 -0.01(-0.10%)
Apr 15, 2015 7.068 7.216 7.031 7.187 26,920,854 +0.13(+1.78%)
Apr 14, 2015 7.090 7.105 7.024 7.061 28,366,750 -0.07(-1.04%)
Apr 13, 2015 7.090 7.164 7.087 7.135 20,123,624 +0.04(+0.52%)
Apr 10, 2015 7.142 7.172 7.061 7.098 24,013,138 -0.06(-0.83%)
Apr 09, 2015 7.127 7.187 7.083 7.157 23,555,412 +0.03(+0.42%)
Apr 08, 2015 7.120 7.198 7.105 7.127 26,719,058 +0.01(+0.10%)
Apr 07, 2015 7.061 7.179 7.053 7.120 16,026,184 +0.05(+0.73%)
Apr 06, 2015 6.868 7.098 6.868 7.068 19,056,656 -0.02(-0.31%)
Apr 02, 2015 7.039 7.090 7.090 7.090 26,339,330 +0.09(+1.27%)
Apr 01, 2015 6.994 7.016 6.905 7.002 26,156,242 +0.01(+0.11%)
Mar 31, 2015 6.876 6.994 6.839 6.994 34,745,592 +0.08(+1.18%)
Mar 30, 2015 6.891 6.950 6.883 6.913 15,349,972 +0.08(+1.19%)
Mar 27, 2015 6.913 6.920 6.794 6.831 20,779,916 -0.06(-0.86%)
Mar 26, 2015 6.854 6.931 6.787 6.891 26,079,010 +0.04(+0.65%)
Mar 25, 2015 6.979 6.979 6.839 6.846 20,194,148 -0.13(-1.91%)
Mar 24, 2015 7.061 7.068 6.957 6.979 22,570,722 -0.09(-1.26%)
Mar 23, 2015 7.120 7.157 7.009 7.068 20,217,446 -0.07(-0.93%)
Mar 20, 2015 7.061 7.135 7.009 7.135 35,723,888 +0.10(+1.47%)
Mar 19, 2015 7.164 7.179 6.861 7.031 52,294,228 -0.14(-1.96%)
Mar 18, 2015 7.312 7.386 7.068 7.172 41,170,592 -0.15(-2.02%)
Mar 17, 2015 7.283 7.335 7.194 7.320 25,742,190 +0.01(+0.10%)
Mar 16, 2015 7.335 7.379 7.224 7.312 18,227,290 -0.02(-0.30%)
Mar 13, 2015 7.298 7.372 7.261 7.335 27,390,682 +0.01(+0.20%)
Mar 12, 2015 7.305 7.372 7.246 7.320 44,400,428 +0.26(+3.67%)
Mar 11, 2015 7.053 7.098 7.031 7.061 13,941,228 +0.03(+0.42%)
Mar 10, 2015 7.097 7.112 7.031 7.031 22,628,726 -0.15(-2.15%)
Mar 09, 2015 7.153 7.259 7.149 7.186 14,970,736 +0.00(+0.00%)
Mar 06, 2015 7.164 7.348 7.127 7.186 27,175,716 +0.04(+0.62%)
Mar 05, 2015 7.031 7.149 6.958 7.142 13,707,000 +0.11(+1.57%)
Mar 04, 2015 7.039 7.083 7.083 7.031 10,675,250 -0.05(-0.73%)
Mar 03, 2015 7.083 7.127 7.046 7.083 15,691,093 -0.06(-0.82%)
Mar 02, 2015 7.075 7.149 7.024 7.142 10,667,497 +0.07(+0.94%)
Feb 27, 2015 7.061 7.112 7.046 7.075 10,976,187 -0.01(-0.10%)
Feb 26, 2015 7.075 7.120 7.024 7.083 14,166,114 +0.00(+0.00%)
Feb 25, 2015 7.127 7.127 7.053 7.083 10,444,403 -0.04(-0.52%)
Feb 24, 2015 7.039 7.164 7.039 7.120 17,281,582 +0.07(+1.05%)
Feb 23, 2015 7.061 7.090 6.980 7.046 16,068,849 -0.07(-0.93%)
Feb 20, 2015 6.994 7.120 6.928 7.112 13,864,093 +0.10(+1.36%)
Feb 19, 2015 6.980 7.039 6.891 7.016 13,932,585 +0.01(+0.21%)
Feb 18, 2015 7.127 7.112 6.980 7.002 15,017,283 -0.13(-1.76%)
Feb 17, 2015 6.987 7.127 6.950 7.127 18,079,470 +0.12(+1.68%)
Feb 13, 2015 7.039 7.009 7.009 7.009 14,810,456 -0.01(-0.21%)
Feb 12, 2015 6.928 7.061 6.884 7.024 22,092,258 +0.16(+2.36%)
Feb 11, 2015 6.854 6.921 6.818 6.862 22,100,826 -0.02(-0.32%)
Feb 10, 2015 6.928 6.972 6.821 6.884 18,244,850 -0.01(-0.11%)
Feb 09, 2015 6.935 6.958 6.854 6.891 24,558,404 -0.15(-2.09%)
Feb 06, 2015 6.987 7.149 6.950 7.039 45,039,492 +0.27(+3.91%)
Feb 05, 2015 6.693 6.803 6.693 6.774 19,450,530 +0.12(+1.77%)
Feb 04, 2015 6.678 6.759 6.656 6.656 23,367,776 -0.05(-0.77%)
Feb 03, 2015 6.589 6.729 6.589 6.707 25,333,218 +0.13(+2.02%)
Feb 02, 2015 6.464 6.597 6.405 6.575 29,040,150 +0.17(+2.64%)
Jan 30, 2015 6.398 6.553 6.383 6.405 26,916,924 -0.11(-1.69%)
Jan 29, 2015 6.420 6.538 6.398 6.516 29,478,366 +0.08(+1.26%)
Jan 28, 2015 6.670 6.678 6.427 6.435 28,732,714 -0.17(-2.56%)
Jan 27, 2015 6.604 6.685 6.538 6.604 26,108,330 -0.08(-1.21%)
Jan 26, 2015 6.626 6.722 6.604 6.685 28,590,442 +0.05(+0.78%)
Jan 23, 2015 6.744 6.818 6.623 6.634 29,978,910 -0.13(-1.96%)
Jan 22, 2015 6.457 6.840 6.450 6.766 42,363,252 +0.35(+5.51%)
Jan 21, 2015 6.479 6.516 6.383 6.413 36,620,988 -0.02(-0.34%)
Jan 20, 2015 6.523 6.678 6.324 6.435 67,551,600 -0.24(-3.64%)
Jan 16, 2015 6.612 6.740 6.553 6.678 55,855,372 +0.06(+0.89%)
Jan 15, 2015 6.678 6.759 6.553 6.619 33,764,560 -0.13(-1.86%)
Jan 14, 2015 6.803 6.854 6.685 6.744 33,413,964 -0.17(-2.45%)
Jan 13, 2015 7.075 7.149 6.862 6.913 25,735,542 -0.11(-1.57%)
Jan 12, 2015 7.178 7.208 6.987 7.024 23,394,460 -0.14(-1.95%)
Jan 09, 2015 7.377 7.385 7.134 7.164 20,322,908 -0.21(-2.89%)
Jan 08, 2015 7.340 7.392 7.296 7.377 19,149,228 +0.11(+1.52%)
Jan 07, 2015 7.311 7.333 7.175 7.267 19,642,684 +0.04(+0.61%)
Jan 06, 2015 7.443 7.451 7.193 7.223 30,084,052 -0.25(-3.35%)
Jan 05, 2015 7.701 7.731 7.445 7.473 17,110,662 -0.27(-3.43%)
Jan 02, 2015 7.841 7.863 7.628 7.738 12,981,595 -0.04(-0.47%)
Dec 31, 2014 7.907 7.775 7.775 7.775 8,460,576 -0.10(-1.31%)
Dec 30, 2014 7.878 7.929 7.826 7.878 10,759,030 -0.02(-0.28%)
Dec 29, 2014 7.841 7.974 7.826 7.900 13,842,743 +0.04(+0.47%)
Dec 26, 2014 7.856 7.915 7.834 7.863 8,846,494 +0.01(+0.09%)
Dec 24, 2014 7.871 7.856 7.856 7.856 6,593,411 +0.01(+0.09%)
Dec 23, 2014 7.767 7.889 7.742 7.848 15,442,727 +0.11(+1.43%)
Dec 22, 2014 7.716 7.745 7.650 7.738 11,580,906 +0.04(+0.57%)
Dec 19, 2014 7.723 7.767 7.686 7.694 23,628,864 +0.01(+0.10%)
Dec 18, 2014 7.591 7.694 7.583 7.686 27,053,698 +0.16(+2.15%)
Dec 17, 2014 7.340 7.532 7.304 7.524 29,328,734 +0.22(+3.02%)
Dec 16, 2014 7.193 7.399 7.164 7.304 36,620,832 +0.04(+0.61%)
Dec 15, 2014 7.407 7.429 7.237 7.259 21,423,908 -0.11(-1.50%)
Dec 12, 2014 7.421 7.473 7.348 7.370 17,934,524 -0.12(-1.57%)
Dec 11, 2014 7.473 7.591 7.443 7.488 20,109,032 +0.02(+0.30%)
Dec 10, 2014 7.620 7.694 7.451 7.466 22,803,244 -0.19(-2.50%)
Dec 09, 2014 7.503 7.664 7.474 7.657 22,009,560 +0.06(+0.77%)
Dec 08, 2014 7.584 7.716 7.532 7.598 24,916,988 +0.00(+0.00%)
Dec 05, 2014 7.474 7.584 7.452 7.598 33,075,604 +0.19(+2.57%)
Dec 04, 2014 7.298 7.408 7.247 7.408 25,937,390 +0.11(+1.51%)
Dec 03, 2014 7.217 7.313 7.181 7.298 13,197,338 +0.07(+1.01%)
Dec 02, 2014 7.137 7.276 7.137 7.225 21,161,900 +0.07(+0.92%)
Dec 01, 2014 7.335 7.343 7.129 7.159 23,613,220 -0.22(-2.98%)
Nov 28, 2014 7.437 7.466 7.364 7.379 9,527,513 -0.05(-0.69%)
Nov 26, 2014 7.437 7.430 7.430 7.430 12,499,467 +0.00(+0.00%)
Nov 25, 2014 7.474 7.481 7.401 7.430 14,114,368 -0.03(-0.39%)
Nov 24, 2014 7.401 7.474 7.401 7.459 13,856,360 +0.10(+1.39%)
Nov 21, 2014 7.423 7.466 7.357 7.357 14,764,079 +0.01(+0.10%)
Nov 20, 2014 7.342 7.349 7.276 7.349 19,731,300 -0.03(-0.40%)
Nov 19, 2014 7.401 7.419 7.320 7.379 14,233,608 -0.01(-0.20%)
Nov 18, 2014 7.386 7.434 7.386 7.393 10,837,341 -0.01(-0.10%)
Nov 17, 2014 7.415 7.426 7.371 7.401 14,055,746 -0.05(-0.69%)
Nov 14, 2014 7.430 7.488 7.423 7.452 17,410,088 +0.00(+0.00%)
Nov 13, 2014 7.466 7.496 7.401 7.452 15,793,663 -0.03(-0.39%)
Nov 12, 2014 7.437 7.481 7.401 7.481 16,853,462 +0.01(+0.20%)
Nov 11, 2014 7.496 7.536 7.445 7.466 11,266,487 -0.03(-0.39%)
Nov 10, 2014 7.474 7.496 7.430 7.496 16,687,611 +0.05(+0.69%)
Nov 07, 2014 7.437 7.488 7.393 7.445 23,709,854 -0.05(-0.68%)
Nov 06, 2014 7.408 7.525 7.335 7.496 26,596,816 +0.09(+1.19%)
Nov 05, 2014 7.386 7.430 7.335 7.408 27,328,844 +0.07(+1.00%)
Nov 04, 2014 7.357 7.386 7.276 7.335 21,328,812 -0.01(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.